致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.80 | 16.36 | 0.69 | 4.40% | 15.60 | 16.45 | 95134 | 15339 | 4.74% |
| 2025-09-15 | 15.63 | 15.67 | 0.13 | 0.84% | 15.52 | 15.88 | 43938 | 6895 | 2.19% |
| 2025-09-12 | 15.71 | 15.54 | -0.17 | -1.08% | 15.52 | 15.76 | 40472 | 6320 | 2.02% |
| 2025-09-11 | 15.67 | 15.71 | 0.04 | 0.26% | 15.35 | 15.71 | 56845 | 8835 | 2.83% |
| 2025-09-10 | 15.92 | 15.67 | -0.26 | -1.63% | 15.64 | 16.02 | 39267 | 6190 | 1.96% |
| 2025-09-09 | 16.08 | 15.93 | -0.15 | -0.93% | 15.83 | 16.30 | 47835 | 7676 | 2.38% |
| 2025-09-08 | 15.60 | 16.08 | 0.50 | 3.21% | 15.50 | 16.15 | 62995 | 10002 | 3.14% |
| 2025-09-05 | 15.30 | 15.58 | 0.33 | 2.16% | 15.29 | 15.69 | 54524 | 8447 | 2.72% |
| 2025-09-04 | 15.28 | 15.25 | -0.03 | -0.20% | 15.03 | 15.48 | 51973 | 7948 | 2.59% |
| 2025-09-03 | 15.80 | 15.28 | -0.51 | -3.23% | 15.24 | 15.91 | 52850 | 8218 | 2.63% |
| 2025-09-02 | 16.20 | 15.79 | -0.29 | -1.80% | 15.40 | 16.24 | 77377 | 12129 | 3.86% |
| 2025-09-01 | 16.29 | 16.08 | -0.21 | -1.29% | 15.95 | 16.38 | 67783 | 10944 | 3.38% |
| 2025-08-29 | 16.34 | 16.29 | -0.06 | -0.37% | 16.16 | 16.80 | 71394 | 11730 | 3.56% |
| 2025-08-28 | 16.34 | 16.35 | -0.10 | -0.61% | 15.70 | 16.62 | 107971 | 17495 | 5.38% |
| 2025-08-27 | 17.21 | 16.45 | -0.68 | -3.97% | 16.45 | 17.32 | 111390 | 18862 | 5.55% |
| 2025-08-26 | 17.61 | 17.13 | -0.31 | -1.78% | 17.10 | 17.64 | 114949 | 19805 | 5.73% |
| 2025-08-25 | 17.11 | 17.44 | 0.50 | 2.95% | 17.11 | 17.88 | 168478 | 29347 | 8.40% |
| 2025-08-22 | 17.02 | 16.94 | -0.12 | -0.70% | 16.77 | 17.09 | 83393 | 14098 | 4.16% |
| 2025-08-21 | 17.34 | 17.06 | -0.18 | -1.04% | 16.88 | 17.44 | 91453 | 15670 | 4.56% |
| 2025-08-20 | 16.96 | 17.24 | 0.29 | 1.71% | 16.80 | 17.40 | 151825 | 26133 | 7.57% |
| 2025-08-19 | 16.74 | 16.95 | 0.21 | 1.25% | 16.64 | 17.09 | 121455 | 20506 | 6.05% |
| 2025-08-18 | 17.11 | 16.74 | -0.07 | -0.42% | 16.71 | 17.15 | 97210 | 16345 | 4.85% |
| 2025-08-15 | 16.47 | 16.81 | 0.34 | 2.06% | 16.36 | 16.90 | 75878 | 12660 | 3.78% |
| 2025-08-14 | 16.98 | 16.47 | -0.39 | -2.31% | 16.33 | 17.07 | 81900 | 13598 | 4.08% |
| 2025-08-13 | 16.80 | 16.86 | 0.00 | 0.00% | 16.70 | 17.04 | 69565 | 11707 | 3.47% |
| 2025-08-12 | 16.93 | 16.86 | -0.12 | -0.71% | 16.70 | 17.15 | 62242 | 10501 | 3.10% |
| 2025-08-11 | 16.82 | 16.98 | 0.04 | 0.24% | 16.75 | 17.15 | 97107 | 16528 | 4.84% |
| 2025-08-08 | 17.24 | 16.94 | -0.48 | -2.76% | 16.81 | 17.42 | 135541 | 23037 | 6.76% |
| 2025-08-07 | 17.15 | 17.42 | 0.26 | 1.52% | 17.02 | 17.77 | 142853 | 24783 | 7.12% |
| 2025-08-06 | 17.00 | 17.16 | 0.13 | 0.76% | 16.92 | 17.31 | 106025 | 18146 | 5.29% |
| 2025-08-05 | 17.02 | 17.03 | 0.11 | 0.65% | 16.80 | 17.16 | 111680 | 19007 | 5.57% |
| 2025-08-04 | 16.69 | 16.92 | 0.16 | 0.95% | 16.44 | 17.09 | 106739 | 17945 | 5.32% |
| 2025-08-01 | 16.70 | 16.76 | 0.08 | 0.48% | 16.60 | 17.40 | 158697 | 26829 | 7.91% |
| 2025-07-31 | 17.19 | 16.68 | -0.66 | -3.81% | 16.54 | 17.20 | 247689 | 41424 | 12.35% |
| 2025-07-30 | 15.66 | 17.34 | 1.58 | 10.03% | 15.59 | 17.34 | 167982 | 28386 | 8.37% |
| 2025-07-29 | 15.69 | 15.76 | 0.11 | 0.70% | 15.28 | 15.80 | 58932 | 9137 | 2.94% |
| 2025-07-28 | 15.58 | 15.65 | 0.14 | 0.90% | 15.48 | 15.79 | 56525 | 8856 | 2.82% |
| 2025-07-25 | 15.41 | 15.51 | 0.03 | 0.19% | 15.40 | 15.54 | 29649 | 4587 | 1.48% |
| 2025-07-24 | 15.30 | 15.48 | 0.18 | 1.18% | 15.27 | 15.50 | 37167 | 5729 | 1.85% |
| 2025-07-23 | 15.58 | 15.30 | -0.34 | -2.17% | 15.30 | 15.58 | 51879 | 8002 | 2.59% |
| 2025-07-22 | 15.89 | 15.64 | -0.33 | -2.07% | 15.58 | 15.95 | 59982 | 9404 | 2.99% |
| 2025-07-21 | 15.85 | 15.97 | 0.30 | 1.91% | 15.71 | 15.98 | 75459 | 11997 | 3.76% |
| 2025-07-18 | 15.90 | 15.67 | -0.20 | -1.26% | 15.58 | 15.95 | 55763 | 8753 | 2.78% |
| 2025-07-17 | 15.75 | 15.87 | 0.27 | 1.73% | 15.62 | 16.07 | 91676 | 14518 | 4.57% |
| 2025-07-16 | 15.68 | 15.60 | -0.10 | -0.64% | 15.40 | 15.76 | 90258 | 14079 | 4.50% |
| 2025-07-15 | 15.80 | 15.70 | 0.37 | 2.41% | 15.27 | 15.88 | 149198 | 23251 | 7.44% |
| 2025-07-14 | 15.29 | 15.33 | 0.06 | 0.39% | 15.07 | 15.45 | 31189 | 4763 | 1.55% |
| 2025-07-11 | 15.15 | 15.27 | 0.10 | 0.66% | 15.06 | 15.40 | 38090 | 5809 | 1.90% |
| 2025-07-10 | 15.35 | 15.17 | -0.19 | -1.24% | 15.12 | 15.41 | 28930 | 4408 | 1.44% |
| 2025-07-09 | 15.58 | 15.36 | -0.23 | -1.48% | 15.28 | 15.77 | 36835 | 5700 | 1.84% |
| 2025-07-08 | 15.72 | 15.59 | -0.14 | -0.89% | 15.55 | 15.78 | 33427 | 5230 | 1.67% |
| 2025-07-07 | 15.30 | 15.73 | 0.38 | 2.48% | 15.23 | 15.93 | 39382 | 6125 | 1.96% |
| 2025-07-04 | 15.43 | 15.35 | -0.10 | -0.65% | 15.26 | 15.74 | 51251 | 7914 | 2.55% |
| 2025-07-03 | 15.69 | 15.50 | -0.20 | -1.27% | 15.40 | 15.79 | 40987 | 6376 | 2.04% |
| 2025-07-02 | 16.00 | 15.70 | -0.21 | -1.32% | 15.53 | 16.04 | 54608 | 8562 | 2.72% |
| 2025-07-01 | 15.95 | 15.91 | -0.04 | -0.25% | 15.74 | 16.23 | 47946 | 7644 | 2.39% |
| 2025-06-30 | 15.87 | 15.95 | 0.15 | 0.95% | 15.75 | 16.00 | 33906 | 5396 | 1.69% |
| 2025-06-27 | 15.78 | 15.80 | -0.05 | -0.32% | 15.73 | 15.98 | 43969 | 6957 | 2.19% |
| 2025-06-26 | 15.86 | 15.85 | -0.04 | -0.25% | 15.77 | 16.07 | 65856 | 10472 | 3.28% |
| 2025-06-25 | 15.45 | 15.89 | 0.39 | 2.52% | 15.39 | 16.05 | 77291 | 12271 | 3.85% |
| 2025-06-24 | 15.13 | 15.50 | 0.37 | 2.45% | 15.06 | 15.50 | 56571 | 8693 | 2.82% |
| 2025-06-23 | 14.40 | 15.13 | 0.59 | 4.06% | 14.22 | 15.19 | 64336 | 9553 | 3.21% |
| 2025-06-20 | 14.56 | 14.54 | -0.02 | -0.14% | 14.21 | 14.61 | 34991 | 5040 | 1.74% |
| 2025-06-19 | 14.85 | 14.56 | -0.32 | -2.15% | 14.48 | 14.88 | 43613 | 6389 | 2.17% |
| 2025-06-18 | 14.67 | 14.88 | 0.21 | 1.43% | 14.30 | 14.94 | 69821 | 10212 | 3.48% |
| 2025-06-17 | 15.49 | 14.67 | -0.82 | -5.29% | 14.60 | 16.21 | 147871 | 22289 | 7.37% |
| 2025-06-16 | 15.35 | 15.49 | -0.01 | -0.06% | 15.31 | 15.63 | 27693 | 4296 | 1.38% |
| 2025-06-13 | 15.93 | 15.50 | -0.59 | -3.67% | 15.35 | 16.10 | 48895 | 7617 | 2.44% |
| 2025-06-12 | 15.74 | 16.09 | 0.43 | 2.75% | 15.63 | 16.14 | 53513 | 8535 | 2.67% |
| 2025-06-11 | 15.85 | 15.66 | -0.13 | -0.82% | 15.61 | 15.86 | 39347 | 6187 | 1.96% |
| 2025-06-10 | 16.20 | 15.79 | -0.42 | -2.59% | 15.57 | 16.22 | 50718 | 8053 | 2.53% |
| 2025-06-09 | 16.66 | 16.21 | -0.46 | -2.76% | 15.85 | 16.66 | 88376 | 14322 | 4.41% |